KissMeData/016360/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185600,12761210300,37050,37050,37050,37050,17528
20230801,185500,12761210300,37050,37050,37050,37050,0
20230801,185400,12761210300,37050,37050,37050,37050,0
20230801,185300,12761210300,37050,37050,37050,37050,0
20230801,185200,12761210300,37050,37050,37050,37050,0
20230801,185100,12761210300,37050,37050,37050,37050,0
20230801,185000,12761210300,37050,37050,37050,37050,0
20230801,184900,12761210300,37050,37050,37050,37050,0
20230801,184800,12761210300,37050,37050,37050,37050,0
20230801,184700,12761210300,37050,37050,37050,37050,0
20230801,184600,12761210300,37050,37050,37050,37050,0
20230801,184500,12761210300,37050,37050,37050,37050,0
20230801,184400,12761210300,37050,37050,37050,37050,0
20230801,184300,12761210300,37050,37050,37050,37050,0
20230801,184200,12761210300,37050,37050,37050,37050,0
20230801,184100,12761210300,37050,37050,37050,37050,0
20230801,184000,12761210300,37050,37050,37050,37050,0
20230801,183900,12761210300,37050,37050,37050,37050,0
20230801,183800,12761210300,37050,37050,37050,37050,0
20230801,183700,12761210300,37050,37050,37050,37050,0
20230801,183600,12761210300,37050,37050,37050,37050,0
20230801,183500,12761210300,37050,37050,37050,37050,0
20230801,183400,12761210300,37050,37050,37050,37050,0
20230801,183300,12761210300,37050,37050,37050,37050,0
20230801,183200,12761210300,37050,37050,37050,37050,0
20230801,183100,12761210300,37050,37050,37050,37050,0
20230801,183000,12761210300,37050,37050,37050,37050,0
20230801,182900,12761210300,37050,37050,37050,37050,0
20230801,182800,12761210300,37050,37050,37050,37050,0
20230801,182700,12761210300,37050,37050,37050,37050,0
20230801,182600,12761210300,37050,37050,37050,37050,17528
20230801,182500,12761210300,37050,37050,37050,37050,0
20230801,182400,12761210300,37050,37050,37050,37050,0
20230801,182300,12761210300,37050,37050,37050,37050,0
20230801,182200,12761210300,37050,37050,37050,37050,0
20230801,182100,12761210300,37050,37050,37050,37050,0
20230801,182000,12761210300,37050,37050,37050,37050,0
20230801,181900,12761210300,37050,37050,37050,37050,0
20230801,181800,12761210300,37050,37050,37050,37050,0
20230801,181700,12761210300,37050,37050,37050,37050,0
20230801,181600,12761210300,37050,37050,37050,37050,0
20230801,181500,12761210300,37050,37050,37050,37050,0
20230801,181400,12761210300,37050,37050,37050,37050,0
20230801,181300,12761210300,37050,37050,37050,37050,0
20230801,181200,12761210300,37050,37050,37050,37050,0
20230801,181100,12761210300,37050,37050,37050,37050,0
20230801,181000,12761210300,37050,37050,37050,37050,0
20230801,180900,12761210300,37050,37050,37050,37050,0
20230801,180800,12761210300,37050,37050,37050,37050,0
20230801,180700,12761210300,37050,37050,37050,37050,0
20230801,180600,12761210300,37050,37050,37050,37050,0
20230801,180500,12761210300,37050,37050,37050,37050,0
20230801,180400,12761210300,37050,37050,37050,37050,0
20230801,180300,12761210300,37050,37050,37050,37050,0
20230801,180200,12761210300,37050,37050,37050,37050,0
20230801,180100,12761210300,37050,37050,37050,37050,0
20230801,180000,12761210300,37050,37050,37050,37050,0
20230801,175900,12761210300,37050,37050,37050,37050,0
20230801,175800,12761210300,37050,37050,37050,37050,0
20230801,175700,12761210300,37050,37050,37050,37050,0
20230801,175600,12761210300,37050,37050,37050,37050,17528
20230801,175500,12761210300,37050,37050,37050,37050,0
20230801,175400,12761210300,37050,37050,37050,37050,0
20230801,175300,12761210300,37050,37050,37050,37050,0
20230801,175200,12761210300,37050,37050,37050,37050,0
20230801,175100,12761210300,37050,37050,37050,37050,0
20230801,175000,12761210300,37050,37050,37050,37050,0
20230801,174900,12761210300,37050,37050,37050,37050,0
20230801,174800,12761210300,37050,37050,37050,37050,0
20230801,174700,12761210300,37050,37050,37050,37050,0
20230801,174600,12761210300,37050,37050,37050,37050,0
20230801,174500,12761210300,37050,37050,37050,37050,0
20230801,174400,12761210300,37050,37050,37050,37050,0
20230801,174300,12761210300,37050,37050,37050,37050,0
20230801,174200,12761210300,37050,37050,37050,37050,0
20230801,174100,12761210300,37050,37050,37050,37050,0
20230801,174000,12761210300,37050,37050,37050,37050,0
20230801,173900,12761210300,37050,37050,37050,37050,0
20230801,173800,12761210300,37050,37050,37050,37050,0
20230801,173700,12761210300,37050,37050,37050,37050,0
20230801,173600,12761210300,37050,37050,37050,37050,0
20230801,173500,12761210300,37050,37050,37050,37050,0
20230801,173400,12761210300,37050,37050,37050,37050,0
20230801,173300,12761210300,37050,37050,37050,37050,0
20230801,173200,12761210300,37050,37050,37050,37050,0
20230801,173100,12761210300,37050,37050,37050,37050,0
20230801,173000,12761210300,37050,37050,37050,37050,0
20230801,172900,12761210300,37050,37050,37050,37050,0
20230801,172800,12761210300,37050,37050,37050,37050,0
20230801,172700,12761210300,37050,37050,37050,37050,0
20230801,172600,12761210300,37050,37050,37050,37050,17528
20230801,172500,12761210300,37050,37050,37050,37050,0
20230801,172400,12761210300,37050,37050,37050,37050,0
20230801,172300,12761210300,37050,37050,37050,37050,0
20230801,172200,12761210300,37050,37050,37050,37050,0
20230801,172100,12761210300,37050,37050,37050,37050,0
20230801,172000,12761210300,37050,37050,37050,37050,0
20230801,171900,12761210300,37050,37050,37050,37050,0
20230801,171800,12761210300,37050,37050,37050,37050,0
20230801,171700,12761210300,37050,37050,37050,37050,0
20230801,171600,12761210300,37050,37050,37050,37050,0
20230801,171500,12761210300,37050,37050,37050,37050,0
20230801,171400,12761210300,37050,37050,37050,37050,0
20230801,171300,12761210300,37050,37050,37050,37050,0
20230801,171200,12761210300,37050,37050,37050,37050,0
20230801,171100,12761210300,37050,37050,37050,37050,0
20230801,171000,12761210300,37050,37050,37050,37050,0
20230801,170900,12761210300,37050,37050,37050,37050,0
20230801,170800,12761210300,37050,37050,37050,37050,0
20230801,170700,12761210300,37050,37050,37050,37050,0
20230801,170600,12761210300,37050,37050,37050,37050,0
20230801,170500,12761210300,37050,37050,37050,37050,0
20230801,170400,12761210300,37050,37050,37050,37050,0
20230801,170300,12761210300,37050,37050,37050,37050,0
20230801,170200,12761210300,37050,37050,37050,37050,0
20230801,170100,12761210300,37050,37050,37050,37050,0
20230801,170000,12761210300,37050,37050,37050,37050,0
20230801,165900,12761210300,37050,37050,37050,37050,0
20230801,165800,12761210300,37050,37050,37050,37050,0
20230801,165700,12761210300,37050,37050,37050,37050,0
20230801,165600,12761210300,37050,37050,37050,37050,17528
20230801,165500,12761210300,37050,37050,37050,37050,0
20230801,165400,12761210300,37050,37050,37050,37050,0
20230801,165300,12761210300,37050,37050,37050,37050,0
20230801,165200,12761210300,37050,37050,37050,37050,0
20230801,165100,12761210300,37050,37050,37050,37050,0
20230801,165000,12761210300,37050,37050,37050,37050,0
20230801,164900,12761210300,37050,37050,37050,37050,0
20230801,164800,12761210300,37050,37050,37050,37050,0
20230801,164700,12761210300,37050,37050,37050,37050,0
20230801,164600,12761210300,37050,37050,37050,37050,0
20230801,164500,12761210300,37050,37050,37050,37050,0
20230801,164400,12761210300,37050,37050,37050,37050,0
20230801,164300,12761210300,37050,37050,37050,37050,0
20230801,164200,12761210300,37050,37050,37050,37050,0
20230801,164100,12761210300,37050,37050,37050,37050,0
20230801,164000,12761210300,37050,37050,37050,37050,0
20230801,163900,12761210300,37050,37050,37050,37050,0
20230801,163800,12761210300,37050,37050,37050,37050,0
20230801,163700,12761210300,37050,37050,37050,37050,0
20230801,163600,12761210300,37050,37050,37050,37050,0
20230801,163500,12761210300,37050,37050,37050,37050,0
20230801,163400,12761210300,37050,37050,37050,37050,0
20230801,163300,12761210300,37050,37050,37050,37050,0
20230801,163200,12761210300,37050,37050,37050,37050,0
20230801,163100,12761210300,37050,37050,37050,37050,0
20230801,163000,12761210300,37050,37050,37050,37050,0
20230801,162900,12761210300,37050,37050,37050,37050,0
20230801,162800,12761210300,37050,37050,37050,37050,0
20230801,162700,12761210300,37050,37050,37050,37050,0
20230801,162600,12761210300,37050,37050,37050,37050,17528
20230801,162500,12761210300,37050,37050,37050,37050,0
20230801,162400,12761210300,37050,37050,37050,37050,0
20230801,162300,12761210300,37050,37050,37050,37050,0
20230801,162200,12761210300,37050,37050,37050,37050,0
20230801,162100,12761210300,37050,37050,37050,37050,0
20230801,162000,12761210300,37050,37050,37050,37050,0
20230801,161900,12761210300,37050,37050,37050,37050,0
20230801,161800,12761210300,37050,37050,37050,37050,0
20230801,161700,12761210300,37050,37050,37050,37050,0
20230801,161600,12761210300,37050,37050,37050,37050,0
20230801,161500,12761210300,37050,37050,37050,37050,0
20230801,161400,12761210300,37050,37050,37050,37050,0
20230801,161300,12761210300,37050,37050,37050,37050,0
20230801,161200,12761210300,37050,37050,37050,37050,0
20230801,161100,12761210300,37050,37050,37050,37050,0
20230801,161000,12761210300,37050,37050,37050,37050,0
20230801,160900,12761210300,37050,37050,37050,37050,0
20230801,160800,12761210300,37050,37050,37050,37050,0
20230801,160700,12761210300,37050,37050,37050,37050,0
20230801,160600,12761210300,37050,37050,37050,37050,0
20230801,160500,12761210300,37050,37050,37050,37050,0
20230801,160400,12761210300,37050,37050,37050,37050,0
20230801,160300,12761210300,37050,37050,37050,37050,0
20230801,160200,12761210300,37050,37050,37050,37050,0
20230801,160100,12761210300,37050,37050,37050,37050,0
20230801,160000,12761210300,37050,37050,37050,37050,0
20230801,155900,12761210300,37050,37050,37050,37050,0
20230801,155800,12761210300,37050,37050,37050,37050,0
20230801,155700,12761210300,37050,37050,37050,37050,0
20230801,155600,12761210300,37050,37050,37050,37050,17528
20230801,155500,12761210300,37050,37050,37050,37050,0
20230801,155400,12761210300,37050,37050,37050,37050,0
20230801,155300,12761210300,37050,37050,37050,37050,0
20230801,155200,12761210300,37050,37050,37050,37050,0
20230801,155100,12761210300,37050,37050,37050,37050,0
20230801,155000,12761210300,37050,37050,37050,37050,0
20230801,154900,12761210300,37050,37050,37050,37050,0
20230801,154800,12761210300,37050,37050,37050,37050,0
20230801,154700,12761210300,37050,37050,37050,37050,0
20230801,154600,12761210300,37050,37050,37050,37050,0
20230801,154500,12761210300,37050,37050,37050,37050,0
20230801,154400,12761210300,37050,37050,37050,37050,0
20230801,154300,12761210300,37050,37050,37050,37050,0
20230801,154200,12761210300,37050,37050,37050,37050,0
20230801,154100,12761210300,37050,37050,37050,37050,0
20230801,154000,12761210300,37050,37050,37050,37050,0
20230801,153900,12761210300,37050,37050,37050,37050,0
20230801,153800,12761210300,37050,37050,37050,37050,0
20230801,153700,12761210300,37050,37050,37050,37050,0
20230801,153600,12761210300,37050,37050,37050,37050,0
20230801,153500,12761210300,37050,37050,37050,37050,0
20230801,153400,12761210300,37050,37050,37050,37050,0
20230801,153300,12761210300,37050,37050,37050,37050,0
20230801,153200,12761210300,37050,37050,37050,37050,0
20230801,153100,12761210300,37050,37050,37050,37050,0
20230801,153000,12761210300,37050,37050,37050,37050,17528
20230801,152900,12111797900,37000,37000,37000,37000,0
20230801,152800,12111797900,37000,37000,37000,37000,0
20230801,152700,12111797900,37000,37000,37000,37000,0
20230801,152600,12111797900,37000,37000,37000,37000,0
20230801,152500,12111797900,37000,37000,37000,37000,0
20230801,152400,12111797900,37000,37000,37000,37000,0
20230801,152300,12111797900,37000,37000,37000,37000,0
20230801,152200,12111797900,37000,37000,37000,37000,0
20230801,152100,12111797900,37000,37000,37000,37000,0
20230801,152000,12111797900,37000,37000,37000,37000,0
20230801,151900,12111797900,37000,37000,37000,36950,1172
20230801,151800,12068435300,37000,36950,37000,36950,1130
20230801,151700,12026625900,37000,37000,37000,36950,195
20230801,151600,12019416850,37000,36950,37000,36950,2033
20230801,151500,11944245850,36950,36950,37000,36950,532
20230801,151400,11924568600,37000,37000,37000,36950,1409
20230801,151300,11872460750,37000,36950,37000,36950,509
20230801,151200,11853641800,37000,36950,37000,36950,305
20230801,151100,11842368200,36950,36950,37000,36950,190
20230801,151000,11835344050,37000,37000,37050,36950,914
20230801,150900,11801517800,37000,37000,37050,36950,730
20230801,150800,11774505200,37050,36950,37050,36950,1890
20230801,150700,11704580350,37000,36950,37000,36950,408
20230801,150600,11689503200,37000,36950,37000,36950,191
20230801,150500,11682442950,36950,37000,37000,36950,136
20230801,150400,11677416050,37000,36950,37000,36950,693
20230801,150300,11651785300,37000,36950,37000,36950,540
20230801,150200,11631831050,36950,36950,37000,36950,235
20230801,150100,11623141400,36950,37000,37050,36950,1181
20230801,150000,11579450250,37000,36950,37050,36950,1336
20230801,145900,11530010950,36950,36950,37000,36950,151
20230801,145800,11524430550,37000,37000,37000,36950,229
20230801,145700,11515965050,36950,36950,37000,36950,926
20230801,145600,11481748300,37000,37000,37000,36950,195
20230801,145500,11474541400,37000,37050,37050,36950,752
20230801,145400,11446719450,37050,37050,37050,37000,232
20230801,145300,11438132700,37000,37000,37050,37000,424
20230801,145200,11422442500,37050,37000,37050,37000,253
20230801,145100,11413076950,37000,37050,37050,37000,384
20230801,145000,11398864400,37050,37050,37050,37000,320
20230801,144900,11387014800,37000,37050,37050,37000,4270
20230801,144800,11228824150,37050,37000,37050,36950,4600
20230801,144700,11058619750,36950,37000,37000,36950,150
20230801,144600,11053075900,37000,36950,37000,36950,480
20230801,144500,11035338350,36950,36900,37000,36900,3400
20230801,144400,10909709100,36950,36900,36950,36900,203
20230801,144300,10902214800,36900,36950,36950,36900,195
20230801,144200,10895015750,36950,36900,36950,36900,219
20230801,144100,10886931900,36950,36950,36950,36900,164
20230801,144000,10880878450,36950,36900,36950,36900,197
20230801,143900,10873607800,36950,36900,36950,36900,233
20230801,143800,10865008700,36950,36900,36950,36900,255
20230801,143700,10855597950,36950,36950,36950,36900,163
20230801,143600,10849579750,36950,36950,37000,36950,238
20230801,143500,10840784650,36950,37000,37000,36950,247
20230801,143400,10831655800,37000,37000,37000,36950,157
20230801,143300,10825853300,37000,36950,37000,36950,354
20230801,143200,10812771400,36950,36950,37000,36950,240
20230801,143100,10803902550,37000,37000,37050,36950,684
20230801,143000,10778594300,37000,37050,37050,37000,507
20230801,142900,10759833450,37050,37000,37050,37000,563
20230801,142800,10739000150,37050,37000,37050,37000,222
20230801,142700,10730785150,37000,37050,37050,37000,160
20230801,142600,10724863550,37000,37000,37050,36950,4558
20230801,142500,10556219200,36950,37000,37000,36950,1946
20230801,142400,10484230250,37000,37000,37000,36950,197
20230801,142300,10476947600,37000,37000,37000,36950,488
20230801,142200,10458897750,37000,36950,37000,36950,427
20230801,142100,10443117350,36950,36950,37000,36950,664
20230801,142000,10418580300,36950,36950,36950,36950,167
20230801,141900,10412409650,36950,36950,37000,36950,305
20230801,141800,10401138200,36950,36950,37000,36900,2696
20230801,141700,10301525100,36950,36900,36950,36900,203
20230801,141600,10294032600,36900,36900,36950,36900,260
20230801,141500,10284438200,36900,36950,36950,36900,356
20230801,141400,10271297450,36950,36900,36950,36900,144
20230801,141300,10265979300,36950,36900,36950,36900,173
20230801,141200,10259593800,36900,36900,36950,36900,422
20230801,141100,10244021400,36900,36900,36950,36900,196
20230801,141000,10236788900,36900,36900,36900,36900,223
20230801,140900,10228560200,36900,36950,36950,36900,858
20230801,140800,10196867950,36950,36950,37000,36950,277
20230801,140700,10186629500,37000,36950,37000,36950,436
20230801,140600,10170519200,36950,36950,37000,36950,155
20230801,140500,10164790000,36950,36950,36950,36950,297
20230801,140400,10153815850,37000,37000,37000,37000,30
20230801,140300,10152705850,37000,36950,37000,36950,91
20230801,140200,10149342850,36950,36950,36950,36950,434
20230801,140100,10133306550,36950,36950,36950,36900,914
20230801,140000,10099535700,36950,36950,37000,36950,748
20230801,135900,10071893750,37000,36950,37000,36950,433
20230801,135800,10055875800,36950,36950,36950,36950,417
20230801,135700,10040467650,36950,37000,37000,36950,344
20230801,135600,10027740150,37000,37050,37050,36950,2534
20230801,135500,9933977800,37000,37050,37050,37000,137
20230801,135400,9928904750,37000,37050,37050,37000,139
20230801,135300,9923756800,37000,37000,37050,37000,317
20230801,135200,9912023200,37050,37000,37050,37000,579
20230801,135100,9890588950,37000,37000,37050,37000,76
20230801,135000,9887776900,37000,37000,37050,37000,687
20230801,134900,9862357800,37000,37000,37000,36950,716
20230801,134800,9835867000,37000,37050,37050,37000,522
20230801,134700,9816540950,37050,37050,37050,37050,2172
20230801,134600,9736068350,37050,37050,37050,37050,122
20230801,134500,9731548250,37050,37100,37100,37050,1474
20230801,134400,9676869350,37100,37100,37100,37100,3459
20230801,134300,9548540450,37100,37150,37150,37100,1808
20230801,134200,9481462550,37100,37100,37100,37100,1145
20230801,134100,9438983050,37100,37100,37100,37100,227
20230801,134000,9430561350,37100,37050,37150,37050,2723
20230801,133900,9329538800,37050,37100,37100,37050,781
20230801,133800,9300565150,37100,37100,37100,37050,2360
20230801,133700,9213009250,37100,37100,37150,37050,3482
20230801,133600,9083828450,37100,37100,37100,37050,1086
20230801,133500,9043538850,37100,37150,37150,37050,1378
20230801,133400,8992409350,37150,37100,37150,37100,300
20230801,133300,8981273450,37100,37150,37200,37100,2005
20230801,133200,8906748550,37150,37100,37150,37100,3935
20230801,133100,8760595000,37100,37100,37200,37100,2770
20230801,133000,8657700650,37100,37100,37150,37050,5267
20230801,132900,8462294450,37100,36950,37100,36950,25601
20230801,132800,7515023250,36950,36850,37000,36850,24069
20230801,132700,6626423750,36850,36850,36900,36850,2022
20230801,132600,6551847750,36900,36800,36900,36800,7426
20230801,132500,6278186650,36800,36800,36850,36800,244
20230801,132400,6269207400,36850,36800,36850,36800,164
20230801,132300,6263172150,36800,36800,36850,36800,590
20230801,132200,6241454050,36800,36800,36850,36800,462
20230801,132100,6224437450,36850,36750,36850,36750,5861
20230801,132000,6008724450,36800,36750,36800,36750,236
20230801,131900,6000048000,36750,36750,36800,36750,1324
20230801,131800,5951390750,36750,36800,36800,36750,495
20230801,131700,5933176800,36800,36750,36800,36750,373
20230801,131600,5919468200,36750,36750,36750,36750,106
20230801,131500,5915572700,36750,36800,36800,36750,196
20230801,131400,5908366400,36750,36750,36750,36750,160
20230801,131300,5902486400,36750,36750,36800,36750,131
20230801,131200,5897669550,36750,36750,36800,36750,428
20230801,131100,5881927100,36750,36750,36800,36750,170
20230801,131000,5875679500,36750,36800,36800,36750,118
20230801,130900,5871339250,36750,36750,36750,36750,93
20230801,130800,5867921500,36750,36750,36800,36750,333
20230801,130700,5855683700,36750,36800,36800,36750,270
20230801,130600,5845749550,36750,36800,36850,36750,196
20230801,130500,5838535800,36800,36800,36850,36800,714
20230801,130400,5812260550,36850,36800,36850,36800,114
20230801,130300,5808062300,36800,36800,36800,36800,599
20230801,130200,5786019100,36800,36850,36850,36800,187
20230801,130100,5779130950,36800,36800,36800,36800,45
20230801,130000,5777474950,36850,36800,36850,36800,55
20230801,125900,5775450800,36800,36800,36850,36800,323
20230801,125800,5763560400,36800,36800,36850,36800,681
20230801,125700,5738499400,36800,36800,36850,36800,497
20230801,125600,5720209500,36850,36800,36850,36800,387
20230801,125500,5705961000,36800,36800,36850,36800,281
20230801,125400,5695615600,36800,36850,36850,36800,185
20230801,125300,5688805850,36850,36750,36850,36750,4383
20230801,125200,5527507850,36800,36800,36800,36750,25
20230801,125100,5526588350,36750,36800,36800,36750,304
20230801,125000,5515407850,36750,36800,36800,36750,340
20230801,124900,5502897250,36750,36750,36800,36750,4063
20230801,124800,5353431550,36800,36750,36800,36700,3442
20230801,124700,5226940100,36750,36700,36750,36700,143
20230801,124600,5221687550,36700,36650,36700,36650,6051
20230801,124500,4999618400,36650,36600,36650,36600,1092
20230801,124400,4959598400,36650,36650,36650,36650,6
20230801,124300,4959378500,36600,36600,36650,36550,1134
20230801,124200,4917861000,36600,36600,36600,36550,629
20230801,124100,4894840800,36600,36600,36650,36600,44
20230801,124000,4893230150,36650,36600,36650,36600,393
20230801,123900,4878828450,36650,36650,36650,36600,171
20230801,123800,4872567250,36600,36650,36700,36600,307
20230801,123700,4861315150,36700,36650,36700,36650,116
20230801,123600,4857060050,36650,36650,36700,36650,657
20230801,123500,4832980250,36650,36650,36700,36650,146
20230801,123400,4827624000,36650,36700,36700,36650,60
20230801,123300,4825424550,36650,36700,36700,36650,41
20230801,123200,4823921650,36650,36650,36700,36650,219
20230801,123100,4815890600,36650,36600,36650,36600,81
20230801,123000,4812923050,36650,36650,36700,36600,1458
20230801,122900,4759489300,36600,36600,36650,36600,1542
20230801,122800,4702977450,36600,36600,36650,36600,363
20230801,122700,4689691400,36600,36600,36650,36550,119
20230801,122600,4685332600,36600,36650,36650,36600,416
20230801,122500,4670106750,36600,36600,36600,36550,1183
20230801,122400,4626812400,36600,36600,36600,36550,2006
20230801,122300,4553403950,36600,36550,36600,36550,122
20230801,122200,4548944600,36600,36600,36600,36550,47
20230801,122100,4547225850,36600,36550,36600,36500,115
20230801,122000,4543019100,36600,36550,36600,36550,777
20230801,121900,4514619250,36500,36500,36550,36500,188
20230801,121800,4507749500,36550,36550,36550,36500,75
20230801,121700,4505010550,36550,36550,36550,36500,160
20230801,121600,4499163950,36550,36600,36600,36550,564
20230801,121500,4478546200,36550,36550,36600,36550,75
20230801,121400,4475804250,36600,36550,36600,36550,233
20230801,121300,4467287750,36550,36600,36600,36550,141
20230801,121200,4462127550,36550,36600,36600,36550,42
20230801,121100,4460592200,36600,36600,36600,36550,130
20230801,121000,4455836500,36550,36500,36600,36500,82
20230801,120900,4452837550,36500,36550,36600,36500,140
20230801,120800,4447720400,36600,36550,36600,36550,186
20230801,120700,4440915350,36550,36550,36600,36550,46
20230801,120600,4439233600,36550,36550,36600,36550,75
20230801,120500,4436492100,36600,36550,36600,36550,149
20230801,120400,4431045900,36550,36550,36600,36550,476
20230801,120300,4413647650,36550,36600,36600,36550,160
20230801,120200,4407793150,36550,36550,36600,36550,114
20230801,120100,4403626200,36550,36600,36600,36550,48
20230801,120000,4401871400,36600,36600,36600,36550,183
20230801,115900,4395175000,36550,36550,36600,36500,578
20230801,115800,4374050350,36600,36600,36600,36550,154
20230801,115700,4368419400,36600,36550,36600,36550,177
20230801,115600,4361943700,36550,36550,36600,36550,263
20230801,115500,4352330300,36600,36550,36600,36550,134
20230801,115400,4347427800,36600,36600,36600,36550,69
20230801,115300,4344904350,36600,36600,36600,36550,51
20230801,115200,4343039600,36550,36600,36600,36550,193
20230801,115100,4335979450,36600,36550,36600,36500,1942
20230801,115000,4265072000,36600,36550,36600,36550,99
20230801,114900,4261452850,36550,36600,36600,36550,108
20230801,114800,4257500450,36600,36600,36600,36550,166
20230801,114700,4251426700,36550,36600,36600,36550,52
20230801,114600,4249525000,36600,36500,36600,36500,490
20230801,114500,4231609900,36550,36600,36600,36550,758
20230801,114400,4203903950,36600,36600,36600,36550,110
20230801,114300,4199879350,36600,36600,36600,36550,50
20230801,114200,4198050850,36600,36550,36600,36550,113
20230801,114100,4193919600,36600,36550,36600,36550,391
20230801,114000,4179619200,36550,36600,36650,36550,389
20230801,113900,4165383950,36600,36650,36650,36600,248
20230801,113800,4156306450,36650,36650,36650,36600,120
20230801,113700,4151909950,36650,36650,36650,36600,225
20230801,113600,4143673850,36650,36600,36650,36600,190
20230801,113500,4136712400,36650,36600,36650,36600,215
20230801,113400,4128836100,36650,36550,36650,36550,918
20230801,113300,4095235550,36550,36600,36600,36550,660
20230801,113200,4071080850,36600,36650,36650,36600,291
20230801,113100,4060427150,36600,36650,36650,36600,63
20230801,113000,4058120850,36650,36700,36700,36650,1462
20230801,112900,4004526450,36650,36650,36700,36650,267
20230801,112800,3994738900,36650,36700,36700,36650,156
20230801,112700,3989017550,36700,36700,36700,36650,294
20230801,112600,3978229900,36650,36700,36750,36650,647
20230801,112500,3954476500,36750,36750,36750,36700,877
20230801,112400,3922273300,36700,36750,36750,36700,517
20230801,112300,3903280750,36700,36750,36750,36700,374
20230801,112200,3889542750,36700,36750,36750,36700,394
20230801,112100,3875066600,36700,36750,36750,36700,485
20230801,112000,3857246600,36750,36700,36750,36700,428
20230801,111900,3841524550,36700,36750,36750,36700,389
20230801,111800,3827234450,36750,36650,36750,36650,4071
20230801,111700,3677830750,36650,36650,36700,36650,294
20230801,111600,3667042850,36650,36650,36700,36600,445
20230801,111500,3650729350,36650,36700,36700,36650,374
20230801,111400,3637012600,36700,36650,36700,36600,1738
20230801,111300,3573314000,36650,36650,36650,36600,1524
20230801,111200,3517462200,36600,36650,36650,36600,173
20230801,111100,3511123700,36650,36650,36650,36600,276
20230801,111000,3501017550,36600,36600,36650,36600,35
20230801,110900,3499736250,36650,36600,36650,36600,291
20230801,110800,3489072800,36600,36600,36600,36600,1220
20230801,110700,3444420800,36600,36550,36600,36550,486
20230801,110600,3426641750,36550,36600,36600,36550,300
20230801,110500,3415662100,36600,36600,36600,36550,23
20230801,110400,3414820900,36600,36600,36600,36550,180
20230801,110300,3408233400,36600,36600,36600,36600,588
20230801,110200,3386712600,36600,36600,36650,36600,523
20230801,110100,3367570550,36600,36550,36600,36550,2148
20230801,110000,3288964600,36550,36600,36600,36550,230
20230801,105900,3280549650,36600,36600,36600,36550,478
20230801,105800,3263070500,36600,36550,36600,36550,367
20230801,105700,3249642100,36600,36600,36600,36550,670
20230801,105600,3225135600,36550,36500,36600,36500,2137
20230801,105500,3147035350,36450,36500,36500,36450,415
20230801,105400,3131888700,36500,36500,36550,36450,1029
20230801,105300,3094329750,36500,36450,36500,36450,1384
20230801,105200,3043815250,36450,36500,36500,36450,150
20230801,105100,3038343750,36450,36500,36500,36450,80
20230801,105000,3035424450,36500,36500,36500,36450,506
20230801,104900,3016960800,36500,36450,36500,36450,9074
20230801,104800,2685900450,36450,36450,36450,36450,752
20230801,104700,2658490050,36450,36400,36450,36400,259
20230801,104600,2649059650,36450,36400,36450,36400,153
20230801,104500,2643488600,36400,36400,36400,36350,422
20230801,104400,2628133250,36350,36450,36450,36350,399
20230801,104300,2613605100,36400,36400,36450,36350,1053
20230801,104200,2575262650,36400,36400,36450,36400,1756
20230801,104100,2511343250,36400,36400,36400,36350,1711
20230801,104000,2449063100,36400,36350,36400,36350,1594
20230801,103900,2391090150,36350,36350,36350,36350,75
20230801,103800,2388363900,36350,36350,36350,36350,166
20230801,103700,2382329800,36300,36350,36350,36300,104
20230801,103600,2378553800,36300,36300,36350,36300,105
20230801,103500,2374740050,36300,36300,36350,36300,360
20230801,103400,2361671800,36300,36400,36400,36300,1708
20230801,103300,2299645900,36350,36350,36400,36350,1575
20230801,103200,2242392150,36350,36350,36350,36300,162
20230801,103100,2236510500,36300,36300,36350,36250,512
20230801,103000,2217916850,36300,36300,36300,36250,1142
20230801,102900,2176464200,36350,36300,36350,36300,1260
20230801,102800,2130725200,36300,36300,36350,36300,3864
20230801,102700,1990461750,36250,36250,36300,36250,575
20230801,102600,1969592650,36250,36250,36300,36250,533
20230801,102500,1950271150,36250,36250,36250,36150,308
20230801,102400,1939115000,36200,36250,36250,36200,251
20230801,102300,1930017500,36250,36250,36250,36250,10
20230801,102200,1929655000,36200,36300,36300,36200,721
20230801,102100,1903526900,36300,36200,36300,36200,274
20230801,102000,1893593900,36200,36250,36250,36200,331
20230801,101900,1881595300,36300,36250,36300,36250,17
20230801,101800,1880978550,36250,36300,36300,36250,35
20230801,101700,1879709300,36250,36300,36300,36250,408
20230801,101600,1864916000,36250,36250,36300,36250,107
20230801,101500,1861037000,36300,36200,36300,36200,894
20230801,101400,1828629450,36200,36200,36250,36150,471
20230801,101300,1811579500,36200,36150,36200,36150,61
20230801,101200,1809373850,36200,36200,36250,36200,345
20230801,101100,1796884350,36200,36200,36250,36200,548
20230801,101000,1777046500,36150,36200,36250,36150,169
20230801,100900,1770928600,36200,36200,36250,36200,164
20230801,100800,1764991000,36250,36250,36300,36250,1154
20230801,100700,1723108250,36250,36250,36300,36200,2452
20230801,100600,1634167450,36300,36250,36300,36250,778
20230801,100500,1605959200,36250,36200,36250,36200,66
20230801,100400,1603569200,36250,36200,36250,36200,914
20230801,100300,1570450700,36200,36250,36250,36200,212
20230801,100200,1562775800,36250,36200,36300,36150,2571
20230801,100100,1469586650,36250,36150,36250,36150,5492
20230801,100000,1270926600,36150,36000,36150,36000,518
20230801,095900,1252225900,35950,36100,36150,35950,1118
20230801,095800,1211902200,36050,36050,36100,36050,61
20230801,095700,1209700300,36100,36100,36100,36050,21
20230801,095600,1208942700,36000,36050,36100,36000,145
20230801,095500,1203716350,36050,36000,36050,36000,665
20230801,095400,1179766950,36000,36050,36050,36000,382
20230801,095300,1166014550,36050,36000,36050,36000,314
20230801,095200,1154710300,36000,36050,36100,36000,441
20230801,095100,1138825750,36100,36050,36100,36050,57
20230801,095000,1136768400,36050,36050,36050,36000,16
20230801,094900,1136191650,36050,36000,36050,36000,36
20230801,094800,1134894000,36050,36150,36150,36050,281
20230801,094700,1124753950,36150,36100,36150,36050,1306
20230801,094600,1077587550,36100,36100,36100,36050,1442
20230801,094500,1025546400,36050,36000,36050,36000,584
20230801,094400,1004494350,36050,36000,36050,36000,108
20230801,094300,1000603500,36050,36050,36050,36050,60
20230801,094200,998440500,36050,36050,36050,36000,123
20230801,094100,994006450,36050,36000,36050,36000,260
20230801,094000,984635950,36050,36050,36050,36000,390
20230801,093900,970585850,36050,36050,36050,36050,147
20230801,093800,965286500,36000,36000,36050,35950,682
20230801,093700,940734550,36000,36000,36000,36000,133
20230801,093600,935946550,36000,35950,36000,35950,176
20230801,093500,929612150,36000,35950,36000,35950,283
20230801,093400,919435700,35950,35900,35950,35900,1565
20230801,093300,863177100,35900,35850,35950,35850,122
20230801,093200,858796350,35900,35850,35900,35850,1344
20230801,093100,810549950,35900,35850,35900,35850,160
20230801,093000,804809100,35900,35850,35900,35850,109
20230801,092900,800899250,35850,35850,35900,35850,536
20230801,092800,781664650,35850,35850,35900,35850,177
20230801,092700,775318900,35900,35850,35900,35850,168
20230801,092600,769291900,35900,35850,35900,35850,102
20230801,092500,765634800,35900,35850,35900,35850,446
20230801,092400,749626650,35900,35850,35900,35850,99
20230801,092300,746075700,35900,35850,35900,35850,513
20230801,092200,727678600,35850,35800,35850,35800,150
20230801,092100,722304250,35850,35750,35850,35700,3099
20230801,092000,611341350,35750,35700,35750,35700,249
20230801,091900,602451150,35750,35700,35750,35700,220
20230801,091800,594593950,35700,35800,35800,35700,268
20230801,091700,585015550,35750,35750,35800,35750,403
20230801,091600,570607950,35800,35800,35850,35750,2617
20230801,091500,476934550,35850,35850,35850,35800,314
20230801,091400,465685850,35850,35800,35850,35800,236
20230801,091300,457229400,35850,35750,35850,35750,2036
20230801,091200,384338300,35800,35750,35800,35750,189
20230801,091100,377575500,35800,35750,35800,35750,271
20230801,091000,367886200,35800,35750,35800,35750,131
20230801,090900,363201600,35750,35750,35800,35750,298
20230801,090800,352545800,35800,35850,35850,35750,195
20230801,090700,345566100,35800,35850,35850,35750,320
20230801,090600,334114050,35750,35750,35750,35700,890
20230801,090500,302301100,35750,35700,35800,35700,710
20230801,090400,276926300,35700,35650,35750,35650,485
20230801,090300,259631100,35650,35550,35650,35550,1351
20230801,090200,211601100,35550,35550,35600,35550,951
20230801,090100,177792650,35600,35550,35650,35550,1855
20230801,090000,111822600,35550,35600,35650,35550,3141